Sheffield Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.445	0.460	0.445	0.450	0.450	126,320
2022-07-19	0.455	0.460	0.445	0.445	0.445	15,179
2022-07-18	0.455	0.455	0.448	0.448	0.448	4,386
2022-07-15	0.460	0.460	0.440	0.450	0.450	30,811
2022-07-14	0.435	0.465	0.435	0.465	0.465	37,602
2022-07-13	0.450	0.450	0.420	0.435	0.435	364,499
2022-07-12	0.490	0.490	0.465	0.470	0.470	56,560
2022-07-11	0.455	0.490	0.455	0.490	0.490	84,909
2022-07-08	0.480	0.480	0.455	0.455	0.455	53,285
2022-07-07	0.455	0.455	0.455	0.455	0.455	1,485
2022-07-06	0.470	0.475	0.455	0.455	0.455	83,076
2022-07-05	0.470	0.470	0.470	0.470	0.470	1,050
2022-07-04	0.480	0.480	0.465	0.470	0.470	16,503
2022-07-01	0.465	0.475	0.460	0.460	0.460	64,107
2022-06-30	0.480	0.480	0.460	0.480	0.480	28,337
2022-06-29	0.480	0.480	0.460	0.475	0.475	30,995
2022-06-28	0.455	0.480	0.450	0.480	0.480	38,182
2022-06-27	0.450	0.470	0.448	0.470	0.470	217,532
2022-06-24	0.455	0.455	0.455	0.455	0.455	0
2022-06-23	0.450	0.460	0.440	0.455	0.455	81,334
2022-06-22	0.470	0.470	0.455	0.455	0.455	10,108
2022-06-21	0.480	0.480	0.453	0.460	0.460	50,398
2022-06-20	0.490	0.490	0.450	0.465	0.465	90,150
2022-06-17	0.475	0.480	0.450	0.480	0.480	286,091
2022-06-16	0.480	0.505	0.470	0.470	0.470	90,657
2022-06-15	0.480	0.485	0.475	0.485	0.485	69,719
2022-06-14	0.495	0.500	0.450	0.475	0.475	402,406
2022-06-10	0.505	0.508	0.500	0.508	0.508	60,522
2022-06-09	0.500	0.520	0.500	0.520	0.520	53,122
2022-06-08	0.535	0.535	0.505	0.505	0.505	108,975
2022-06-07	0.520	0.520	0.520	0.520	0.520	11,730
2022-06-06	0.525	0.530	0.520	0.520	0.520	22,475
2022-06-03	0.515	0.533	0.515	0.530	0.530	145,813
2022-06-02	0.515	0.520	0.500	0.510	0.510	215,008
2022-06-01	0.515	0.520	0.500	0.500	0.500	138,378
2022-05-31	0.525	0.535	0.515	0.515	0.515	36,601
2022-05-30	0.530	0.550	0.530	0.535	0.535	129,871
2022-05-27	0.525	0.535	0.515	0.515	0.515	131,893
2022-05-26	0.515	0.525	0.515	0.525	0.525	90,774
2022-05-25	0.545	0.545	0.520	0.530	0.530	19,671
2022-05-24	0.530	0.545	0.500	0.545	0.545	195,327
2022-05-23	0.540	0.545	0.540	0.545	0.545	7,508
2022-05-20	0.540	0.540	0.510	0.535	0.535	93,526
2022-05-19	0.530	0.550	0.520	0.550	0.550	157,219
2022-05-18	0.580	0.580	0.525	0.530	0.530	101,891
2022-05-17	0.500	0.580	0.490	0.580	0.580	459,130
2022-05-16	0.500	0.515	0.500	0.510	0.510	223,393
2022-05-13	0.525	0.525	0.475	0.510	0.510	325,564
2022-05-12	0.520	0.550	0.510	0.510	0.510	267,300
2022-05-11	0.510	0.525	0.510	0.515	0.515	110,701
2022-05-10	0.505	0.530	0.475	0.520	0.520	464,846
2022-05-09	0.575	0.575	0.520	0.520	0.520	287,282
2022-05-06	0.600	0.600	0.575	0.575	0.575	471,062
2022-05-05	0.590	0.600	0.590	0.590	0.590	102,145
2022-05-04	0.590	0.600	0.590	0.590	0.590	85,575
2022-05-03	0.605	0.625	0.585	0.603	0.603	261,719
2022-05-02	0.580	0.615	0.580	0.595	0.595	184,020
2022-04-29	0.625	0.625	0.575	0.575	0.575	367,124
2022-04-28	0.610	0.625	0.600	0.625	0.625	315,496
2022-04-27	0.595	0.600	0.590	0.595	0.595	226,208

← NewerPage 19 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.